Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 70.42 | 70.44 | 70.14 | 70.24 | 523,573 | -0.19(-0.26%) |
Feb 25, 2005 | 70.40 | 70.42 | 70.25 | 70.42 | 97,205 | +0.06(+0.09%) |
Feb 24, 2005 | 70.49 | 70.49 | 70.31 | 70.36 | 121,652 | -0.07(-0.10%) |
Feb 23, 2005 | 70.50 | 70.51 | 70.33 | 70.43 | 186,699 | +0.03(+0.05%) |
Feb 22, 2005 | 70.46 | 70.47 | 70.30 | 70.40 | 150,611 | -0.20(-0.28%) |
Feb 18, 2005 | 70.44 | 70.61 | 70.42 | 70.60 | 136,786 | +0.02(+0.03%) |
Feb 17, 2005 | 70.55 | 70.66 | 70.44 | 70.58 | 131,548 | -0.03(-0.05%) |
Feb 16, 2005 | 70.84 | 70.84 | 70.51 | 70.61 | 109,138 | -0.08(-0.12%) |
Feb 15, 2005 | 70.58 | 70.84 | 70.58 | 70.69 | 203,288 | -0.14(-0.19%) |
Feb 14, 2005 | 70.73 | 70.87 | 70.68 | 70.83 | 144,353 | +0.01(+0.02%) |
Feb 11, 2005 | 70.86 | 70.86 | 70.64 | 70.82 | 107,246 | +0.10(+0.14%) |
Feb 10, 2005 | 71.01 | 71.01 | 70.72 | 70.72 | 195,721 | -0.36(-0.51%) |
Feb 09, 2005 | 70.95 | 71.13 | 70.85 | 71.08 | 131,839 | +0.19(+0.27%) |
Feb 08, 2005 | 70.87 | 70.95 | 70.73 | 70.89 | 167,200 | +0.04(+0.06%) |
Feb 07, 2005 | 70.86 | 70.94 | 70.65 | 70.85 | 100,261 | +0.01(+0.02%) |
Feb 04, 2005 | 70.86 | 70.93 | 70.58 | 70.84 | 76,833 | +0.27(+0.39%) |
Feb 03, 2005 | 70.50 | 70.56 | 70.40 | 70.56 | 76,542 | -0.07(-0.10%) |
Feb 02, 2005 | 70.59 | 70.64 | 70.51 | 70.63 | 295,546 | +0.05(+0.08%) |
Feb 01, 2005 | 70.44 | 70.63 | 70.44 | 70.58 | 143,189 | -0.14(-0.19%) |
Jan 31, 2005 | 70.80 | 70.80 | 70.61 | 70.71 | 165,599 | -0.09(-0.13%) |
Jan 28, 2005 | 70.71 | 70.80 | 70.62 | 70.80 | 115,541 | +0.24(+0.34%) |
Jan 27, 2005 | 70.57 | 70.58 | 70.47 | 70.56 | 122,089 | -0.10(-0.14%) |
Jan 26, 2005 | 70.74 | 70.74 | 70.61 | 70.66 | 138,387 | -0.03(-0.05%) |
Jan 25, 2005 | 70.74 | 70.76 | 70.62 | 70.69 | 115,832 | -0.12(-0.17%) |
Jan 24, 2005 | 70.81 | 70.84 | 70.71 | 70.82 | 123,981 | +0.01(+0.02%) |
Jan 21, 2005 | 70.71 | 70.82 | 70.69 | 70.80 | 123,981 | +0.03(+0.05%) |
Jan 20, 2005 | 70.64 | 70.79 | 70.51 | 70.77 | 143,189 | +0.10(+0.14%) |
Jan 19, 2005 | 70.62 | 70.68 | 70.50 | 70.67 | 128,492 | +0.10(+0.15%) |
Jan 18, 2005 | 70.47 | 70.58 | 70.28 | 70.57 | 126,018 | +0.19(+0.26%) |
Jan 14, 2005 | 70.55 | 70.58 | 70.35 | 70.38 | 180,733 | -0.25(-0.36%) |
Jan 13, 2005 | 70.53 | 70.67 | 70.46 | 70.64 | 90,803 | +0.17(+0.24%) |
Jan 12, 2005 | 70.39 | 70.50 | 70.27 | 70.47 | 173,311 | +0.10(+0.15%) |
Jan 11, 2005 | 70.38 | 70.44 | 70.25 | 70.36 | 114,377 | +0.10(+0.14%) |
Jan 10, 2005 | 70.31 | 70.31 | 70.16 | 70.27 | 101,134 | -0.03(-0.05%) |
Jan 07, 2005 | 70.36 | 70.40 | 70.17 | 70.30 | 199,359 | -0.02(-0.03%) |
Jan 06, 2005 | 70.29 | 70.35 | 70.22 | 70.32 | 109,720 | +0.05(+0.07%) |
Jan 05, 2005 | 70.23 | 70.33 | 70.14 | 70.27 | 101,717 | -0.03(-0.04%) |
Jan 04, 2005 | 70.41 | 70.44 | 70.14 | 70.30 | 277,211 | -0.07(-0.10%) |
Jan 03, 2005 | 70.33 | 70.47 | 70.18 | 70.37 | 697,903 | +0.00(+0.00%) |
Dec 31, 2004 | 70.34 | 70.50 | 70.27 | 70.37 | 196,885 | -0.12(-0.17%) |
Dec 30, 2004 | 70.34 | 70.50 | 70.27 | 70.49 | 193,102 | +0.14(+0.21%) |
Dec 29, 2004 | 70.43 | 70.44 | 70.27 | 70.34 | 182,916 | -0.01(-0.02%) |
Dec 28, 2004 | 70.33 | 70.37 | 70.09 | 70.36 | 178,696 | -0.03(-0.05%) |
Dec 27, 2004 | 70.37 | 70.44 | 70.30 | 70.39 | 211,292 | -0.27(-0.38%) |
Dec 23, 2004 | 70.59 | 70.68 | 70.49 | 70.66 | 280,413 | +0.03(+0.05%) |
Dec 22, 2004 | 70.44 | 70.64 | 70.44 | 70.62 | 137,223 | +0.15(+0.21%) |
Dec 21, 2004 | 70.51 | 70.64 | 70.44 | 70.47 | 120,925 | +0.00(+0.00%) |
Dec 20, 2004 | 70.57 | 70.59 | 70.41 | 70.47 | 84,109 | +0.07(+0.10%) |
Dec 17, 2004 | 70.40 | 70.54 | 70.38 | 70.40 | 69,994 | -0.17(-0.24%) |
Dec 16, 2004 | 70.77 | 70.77 | 70.51 | 70.58 | 179,132 | -0.27(-0.39%) |
Dec 15, 2004 | 70.83 | 70.86 | 70.69 | 70.85 | 83,527 | +0.16(+0.22%) |
Dec 14, 2004 | 70.38 | 70.71 | 70.38 | 70.69 | 78,434 | +0.07(+0.10%) |
Dec 13, 2004 | 70.57 | 70.70 | 70.44 | 70.62 | 149,010 | +0.10(+0.15%) |
Dec 10, 2004 | 70.61 | 70.67 | 70.51 | 70.52 | 203,434 | -0.09(-0.13%) |
Dec 09, 2004 | 70.64 | 70.75 | 70.53 | 70.61 | 175,494 | -0.10(-0.14%) |
Dec 08, 2004 | 70.40 | 70.71 | 70.40 | 70.71 | 230,209 | +0.24(+0.34%) |
Dec 07, 2004 | 70.36 | 70.47 | 70.24 | 70.47 | 111,321 | +0.10(+0.14%) |
Dec 06, 2004 | 70.27 | 70.42 | 70.19 | 70.37 | 213,183 | +0.08(+0.11%) |
Dec 03, 2004 | 70.25 | 70.29 | 70.08 | 70.29 | 123,835 | +0.41(+0.58%) |
Dec 02, 2004 | 69.87 | 69.92 | 69.75 | 69.89 | 74,941 | +0.13(+0.19%) |